Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 22.15 | 22.29 | 22.00 | 22.25 | 159,850 | +0.16(+0.72%) |
May 05, 2023 | 21.99 | 22.20 | 21.85 | 22.09 | 102,114 | +0.39(+1.80%) |
May 04, 2023 | 22.16 | 22.22 | 21.46 | 21.70 | 388,902 | -0.53(-2.38%) |
May 03, 2023 | 22.13 | 22.50 | 22.13 | 22.23 | 151,459 | +0.18(+0.82%) |
May 02, 2023 | 22.47 | 22.53 | 21.75 | 22.05 | 138,912 | -0.50(-2.22%) |
May 01, 2023 | 22.42 | 22.89 | 22.42 | 22.55 | 117,241 | +0.03(+0.13%) |
Apr 28, 2023 | 22.46 | 22.58 | 22.41 | 22.52 | 134,453 | -0.07(-0.31%) |
Apr 27, 2023 | 22.40 | 22.65 | 22.30 | 22.59 | 124,621 | +0.29(+1.30%) |
Apr 26, 2023 | 22.44 | 22.49 | 22.25 | 22.30 | 78,157 | -0.24(-1.06%) |
Apr 25, 2023 | 22.70 | 22.81 | 22.45 | 22.54 | 109,571 | -0.35(-1.53%) |
Apr 24, 2023 | 23.12 | 23.14 | 22.77 | 22.89 | 84,492 | -0.19(-0.82%) |
Apr 21, 2023 | 23.27 | 23.51 | 22.93 | 23.08 | 219,883 | -0.23(-0.99%) |
Apr 20, 2023 | 23.34 | 23.61 | 23.22 | 23.31 | 166,051 | -0.26(-1.10%) |
Apr 19, 2023 | 23.66 | 23.82 | 23.42 | 23.57 | 110,549 | -0.28(-1.17%) |
Apr 18, 2023 | 23.96 | 24.13 | 23.77 | 23.85 | 94,036 | -0.08(-0.33%) |
Apr 17, 2023 | 23.50 | 23.95 | 23.47 | 23.93 | 107,591 | +0.39(+1.66%) |
Apr 14, 2023 | 24.00 | 24.09 | 23.36 | 23.54 | 119,713 | -0.55(-2.28%) |
Apr 13, 2023 | 24.16 | 24.31 | 23.73 | 24.09 | 142,956 | +0.10(+0.42%) |
Apr 12, 2023 | 24.19 | 24.32 | 23.89 | 23.99 | 136,836 | -0.06(-0.25%) |
Apr 11, 2023 | 24.04 | 24.13 | 23.64 | 24.05 | 131,468 | +0.21(+0.88%) |
Apr 10, 2023 | 23.14 | 23.86 | 23.14 | 23.84 | 142,237 | +0.54(+2.32%) |
Apr 06, 2023 | 23.05 | 23.64 | 22.61 | 23.30 | 222,444 | +0.26(+1.13%) |
Apr 05, 2023 | 23.02 | 23.34 | 22.92 | 23.04 | 256,712 | -0.03(-0.13%) |
Apr 04, 2023 | 23.05 | 23.72 | 22.69 | 23.07 | 261,334 | +0.05(+0.22%) |
Apr 03, 2023 | 22.65 | 23.05 | 22.65 | 23.02 | 203,187 | +0.39(+1.72%) |
Mar 31, 2023 | 22.49 | 22.67 | 22.27 | 22.63 | 233,906 | +0.30(+1.34%) |
Mar 30, 2023 | 21.75 | 22.33 | 21.64 | 22.33 | 161,678 | +0.70(+3.24%) |
Mar 29, 2023 | 21.48 | 21.63 | 21.40 | 21.63 | 131,034 | +0.34(+1.60%) |
Mar 28, 2023 | 21.36 | 21.60 | 21.21 | 21.29 | 227,732 | -0.02(-0.09%) |
Mar 27, 2023 | 21.19 | 21.34 | 21.14 | 21.31 | 153,239 | +0.21(+1.00%) |
Mar 24, 2023 | 21.08 | 21.12 | 20.70 | 21.10 | 126,150 | -0.23(-1.08%) |
Mar 23, 2023 | 21.05 | 21.71 | 21.05 | 21.33 | 236,882 | +0.38(+1.81%) |
Mar 22, 2023 | 21.13 | 21.49 | 20.94 | 20.95 | 175,049 | -0.15(-0.71%) |
Mar 21, 2023 | 20.93 | 21.17 | 20.90 | 21.10 | 95,893 | +0.48(+2.33%) |
Mar 20, 2023 | 20.58 | 20.83 | 20.49 | 20.62 | 201,342 | +0.04(+0.19%) |
Mar 17, 2023 | 20.95 | 20.95 | 20.41 | 20.58 | 161,820 | -0.53(-2.51%) |
Mar 16, 2023 | 20.61 | 21.14 | 20.38 | 21.11 | 207,235 | +0.33(+1.59%) |
Mar 15, 2023 | 21.22 | 21.22 | 20.30 | 20.78 | 217,524 | -0.98(-4.50%) |
Mar 14, 2023 | 21.76 | 21.96 | 21.47 | 21.76 | 119,739 | +0.29(+1.35%) |
Mar 13, 2023 | 21.20 | 21.70 | 21.09 | 21.47 | 141,313 | -0.09(-0.42%) |
Mar 10, 2023 | 21.90 | 22.02 | 21.36 | 21.56 | 159,229 | -0.39(-1.78%) |
Mar 09, 2023 | 22.40 | 22.47 | 21.91 | 21.95 | 103,763 | -0.40(-1.79%) |
Mar 08, 2023 | 22.47 | 22.59 | 22.19 | 22.35 | 117,354 | -0.07(-0.31%) |
Mar 07, 2023 | 22.85 | 22.93 | 22.37 | 22.42 | 110,748 | -0.39(-1.71%) |
Mar 06, 2023 | 23.18 | 23.18 | 22.72 | 22.81 | 107,972 | -0.29(-1.26%) |
Mar 03, 2023 | 22.56 | 23.12 | 22.55 | 23.10 | 92,646 | +0.50(+2.21%) |
Mar 02, 2023 | 22.43 | 22.66 | 22.38 | 22.60 | 144,061 | -0.08(-0.35%) |